Deutsche Märkte schließen in 8 Stunden 15 Minuten

iShares Global Govt Bond UCITS ETF USD (Dist) (EUN3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
94,30+0,41 (+0,43%)
Ab 05:36PM CEST. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202293,8594,4893,7794,3094,301.685
17. Aug. 202294,5294,5293,8093,8993,892.104
16. Aug. 202295,0795,3194,2594,4494,442.504
15. Aug. 202294,2694,9994,2694,9094,90259
12. Aug. 202293,6494,5993,6493,9893,981.859
11. Aug. 202294,3194,3693,7593,7893,781.887
10. Aug. 202294,4494,6394,1794,1794,172.290
09. Aug. 202294,8094,8094,2594,4494,441.895
08. Aug. 202294,6694,7294,5494,5694,561.513
05. Aug. 202295,1695,1794,6094,6594,651.839
04. Aug. 202295,1295,5894,9595,1895,181.811
03. Aug. 202295,4295,4294,9495,1795,171.456
02. Aug. 202295,8696,1995,6795,6795,673.596
01. Aug. 202295,1395,3694,8095,3695,362.464
29. Juli 202294,8295,2794,6695,2795,2710.024
28. Juli 202293,9695,2793,8995,2095,201.856
27. Juli 202294,2794,6594,1694,4694,461.463
26. Juli 202293,8994,8193,8094,7494,742.144
25. Juli 202294,0594,3593,3593,7493,743.789
22. Juli 202293,0894,2893,0893,9393,933.906
21. Juli 202292,2892,9191,8192,9192,913.352
20. Juli 202292,2693,1292,2592,5792,571.985
19. Juli 202293,0993,0992,2992,3692,361.616
18. Juli 202293,5893,5992,9493,0593,051.903
15. Juli 202294,8094,8093,8093,8093,802.931
14. Juli 202294,1394,3293,6794,0394,03696
13. Juli 202294,4794,7994,2594,3494,341.786
12. Juli 202294,5095,0594,5094,5594,551.242
11. Juli 202293,5294,1093,4793,9693,962.248
08. Juli 202293,6494,2093,0093,0093,001.981
07. Juli 202293,6693,6693,3593,6293,621.697
06. Juli 202293,5994,6093,5893,9693,962.680
05. Juli 202291,6893,8191,6893,8093,803.725
04. Juli 202292,2492,2491,8592,0092,00739
01. Juli 202291,8893,1691,4292,7092,702.454
30. Juni 202291,2791,9891,2391,5991,591.828
29. Juni 202290,4590,9290,0090,8290,821.871
28. Juni 202289,8789,9389,5089,8489,841.961
27. Juni 202290,2790,2789,8189,8189,811.773
24. Juni 202290,6691,1590,5290,6090,601.692
23. Juni 202289,6091,3189,6091,1491,145.021
22. Juni 202290,1790,1789,8289,8589,851.567
21. Juni 202289,6289,7989,2889,3689,366.190
20. Juni 202290,2590,2889,7189,7789,771.785
17. Juni 202290,1390,8490,1090,6190,612.320
16. Juni 202290,5890,5889,9690,3990,394.614
15. Juni 202289,8690,5889,5190,3890,3814.046
14. Juni 202290,4790,4789,6589,6589,652.416
13. Juni 202290,7490,7490,3590,3590,351.846
10. Juni 202290,7091,4090,7090,9190,915.072
09. Juni 202290,4590,7990,0090,5190,511.857
08. Juni 202290,9790,9790,2890,4690,461.458
07. Juni 202290,7591,2090,7591,1891,188.646
06. Juni 202291,3591,3590,8690,9690,965.848
03. Juni 202291,3991,5691,2691,2891,285.177
02. Juni 202291,7591,8291,4991,4991,491.540
01. Juni 202292,5592,5591,7692,1292,126.147
31. Mai 202292,4092,6692,0892,1092,101.309
30. Mai 202292,6192,6192,2492,2992,294.415
27. Mai 202292,8993,3992,8993,2493,241.204
26. Mai 202293,4093,4692,7392,8292,821.471
25. Mai 202293,2493,5693,1593,3993,392.402
24. Mai 202292,5293,0892,5293,0893,084.105
23. Mai 202293,4893,4892,7292,7292,727.116
20. Mai 202293,5793,7593,2993,7593,753.993
19. Mai 202293,9594,3793,7593,7593,752.096
18. Mai 202293,3493,7693,1393,7593,754.504
17. Mai 202293,9593,9993,2293,2293,226.279
16. Mai 202294,6694,6794,0994,6094,601.647
13. Mai 202294,8394,9294,3694,4394,432.788
12. Mai 202294,0295,1294,0294,9694,961.375
11. Mai 202293,1193,4292,4893,0693,062.090
10. Mai 202292,5593,2192,4693,1493,14762
09. Mai 202292,4292,6592,0092,6392,634.602
06. Mai 202293,0993,0992,2792,2792,271.564
05. Mai 202293,1393,5992,7393,2393,232.893
04. Mai 202293,2993,4493,1293,1693,161.869
03. Mai 202293,3793,5693,1693,4693,461.445
02. Mai 202293,2593,8493,2593,4893,4817.018
29. Apr. 202294,0394,0393,5093,7593,751.547
28. Apr. 202293,9694,4593,7093,8393,831.270
27. Apr. 202293,9394,6493,9394,3594,35794
26. Apr. 202293,3094,0093,3094,0094,0036.585
25. Apr. 202293,1093,8792,9993,5593,55810
22. Apr. 202292,4592,4792,0692,2492,242.867
21. Apr. 202292,1592,2491,8492,0292,021.760
20. Apr. 202292,4192,7592,2992,5392,534.997
19. Apr. 202292,9592,9592,3392,5592,552.885
14. Apr. 202293,3193,6793,1293,4093,403.648
13. Apr. 202293,2393,7092,9993,5493,546.737
12. Apr. 202292,9493,4992,8893,4993,492.808
11. Apr. 202293,2193,2192,7992,9592,953.685
08. Apr. 202293,9793,9793,5393,6293,622.436
07. Apr. 202293,9394,4893,4893,7693,762.950
06. Apr. 202294,0194,0193,5093,8493,844.361
05. Apr. 202294,4894,4894,0394,1994,193.433
04. Apr. 202294,0794,6894,0794,4494,447.947
01. Apr. 202294,0394,1693,7194,0294,021.796
31. März 202293,5294,5893,5294,2494,242.890
30. März 202293,4193,6993,0493,2893,281.831
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...